Kyungin Synthe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 4,875.00 | 4,880.00 | 4,815.00 | 4,875.00 | 4,617.81 | 38,429 |
| 2022-11-09 | 4,860.00 | 4,895.00 | 4,840.00 | 4,880.00 | 4,622.55 | 62,933 |
| 2022-11-08 | 4,815.00 | 4,880.00 | 4,800.00 | 4,850.00 | 4,594.13 | 59,328 |
| 2022-11-07 | 4,780.00 | 4,830.00 | 4,730.00 | 4,815.00 | 4,560.98 | 81,372 |
| 2022-11-04 | 4,820.00 | 4,845.00 | 4,730.00 | 4,745.00 | 4,494.67 | 66,230 |
| 2022-11-03 | 4,715.00 | 4,845.00 | 4,690.00 | 4,820.00 | 4,565.71 | 39,345 |
| 2022-11-02 | 4,900.00 | 4,900.00 | 4,780.00 | 4,840.00 | 4,584.66 | 63,024 |
| 2022-11-01 | 4,730.00 | 4,880.00 | 4,730.00 | 4,865.00 | 4,608.34 | 51,859 |
| 2022-10-31 | 4,735.00 | 4,800.00 | 4,730.00 | 4,770.00 | 4,518.35 | 97,666 |
| 2022-10-28 | 4,695.00 | 4,730.00 | 4,675.00 | 4,720.00 | 4,470.99 | 139,547 |
| 2022-10-27 | 4,710.00 | 4,725.00 | 4,670.00 | 4,710.00 | 4,461.52 | 53,155 |
| 2022-10-26 | 4,705.00 | 4,730.00 | 4,680.00 | 4,705.00 | 4,456.78 | 130,264 |
| 2022-10-25 | 4,600.00 | 4,750.00 | 4,600.00 | 4,715.00 | 4,466.25 | 113,961 |
| 2022-10-24 | 4,615.00 | 4,670.00 | 4,570.00 | 4,635.00 | 4,390.47 | 103,595 |
| 2022-10-21 | 4,590.00 | 4,620.00 | 4,505.00 | 4,570.00 | 4,328.90 | 72,233 |
| 2022-10-20 | 4,700.00 | 4,760.00 | 4,550.00 | 4,635.00 | 4,390.47 | 73,338 |
| 2022-10-19 | 4,680.00 | 4,750.00 | 4,665.00 | 4,710.00 | 4,461.52 | 104,474 |
| 2022-10-18 | 4,655.00 | 4,740.00 | 4,595.00 | 4,700.00 | 4,452.04 | 98,022 |
| 2022-10-17 | 4,440.00 | 4,620.00 | 4,440.00 | 4,620.00 | 4,376.26 | 166,082 |
| 2022-10-14 | 4,600.00 | 4,600.00 | 4,505.00 | 4,570.00 | 4,328.90 | 105,472 |
| 2022-10-13 | 4,610.00 | 4,745.00 | 4,350.00 | 4,455.00 | 4,219.97 | 125,004 |
| 2022-10-12 | 4,510.00 | 4,750.00 | 4,510.00 | 4,600.00 | 4,357.32 | 109,028 |
| 2022-10-11 | 4,635.00 | 4,650.00 | 4,460.00 | 4,590.00 | 4,347.85 | 162,553 |
| 2022-10-07 | 4,700.00 | 4,800.00 | 4,670.00 | 4,765.00 | 4,513.61 | 82,636 |
| 2022-10-06 | 4,665.00 | 4,765.00 | 4,665.00 | 4,755.00 | 4,504.14 | 75,411 |
| 2022-10-05 | 4,815.00 | 4,860.00 | 4,595.00 | 4,640.00 | 4,395.21 | 170,376 |
| 2022-10-04 | 4,765.00 | 4,890.00 | 4,740.00 | 4,790.00 | 4,537.30 | 150,669 |
| 2022-09-30 | 4,580.00 | 4,740.00 | 4,525.00 | 4,740.00 | 4,489.93 | 170,415 |
| 2022-09-29 | 4,725.00 | 4,805.00 | 4,600.00 | 4,645.00 | 4,399.95 | 150,192 |
| 2022-09-28 | 4,970.00 | 4,970.00 | 4,590.00 | 4,675.00 | 4,428.36 | 214,261 |
| 2022-09-27 | 4,905.00 | 5,050.00 | 4,800.00 | 4,930.00 | 4,669.91 | 219,854 |
| 2022-09-26 | 5,150.00 | 5,150.00 | 4,850.00 | 5,000.00 | 4,736.22 | 212,704 |
| 2022-09-23 | 5,400.00 | 5,410.00 | 5,180.00 | 5,230.00 | 4,954.08 | 147,546 |
| 2022-09-22 | 5,380.00 | 5,440.00 | 5,260.00 | 5,410.00 | 5,124.59 | 106,917 |
| 2022-09-21 | 5,460.00 | 5,580.00 | 5,420.00 | 5,440.00 | 5,153.00 | 45,775 |
| 2022-09-20 | 5,470.00 | 5,530.00 | 5,450.00 | 5,460.00 | 5,171.95 | 56,727 |
| 2022-09-19 | 5,600.00 | 5,660.00 | 5,410.00 | 5,430.00 | 5,143.53 | 93,619 |
| 2022-09-16 | 5,600.00 | 5,730.00 | 5,550.00 | 5,600.00 | 5,304.56 | 141,924 |
| 2022-09-15 | 5,580.00 | 5,640.00 | 5,570.00 | 5,600.00 | 5,304.56 | 88,222 |
| 2022-09-14 | 5,400.00 | 5,580.00 | 5,370.00 | 5,580.00 | 5,285.62 | 84,117 |
| 2022-09-13 | 5,550.00 | 5,570.00 | 5,450.00 | 5,560.00 | 5,266.67 | 76,405 |
| 2022-09-08 | 5,400.00 | 5,470.00 | 5,380.00 | 5,400.00 | 5,115.11 | 42,144 |
| 2022-09-07 | 5,440.00 | 5,500.00 | 5,330.00 | 5,370.00 | 5,086.70 | 72,198 |
| 2022-09-06 | 5,320.00 | 5,540.00 | 5,320.00 | 5,500.00 | 5,209.84 | 80,669 |
| 2022-09-05 | 5,400.00 | 5,490.00 | 5,320.00 | 5,330.00 | 5,048.81 | 70,015 |
| 2022-09-02 | 5,540.00 | 5,550.00 | 5,410.00 | 5,450.00 | 5,162.48 | 79,205 |
| 2022-09-01 | 5,520.00 | 5,610.00 | 5,450.00 | 5,450.00 | 5,162.48 | 109,899 |
| 2022-08-31 | 5,570.00 | 5,610.00 | 5,490.00 | 5,610.00 | 5,314.03 | 82,003 |
| 2022-08-30 | 5,560.00 | 5,580.00 | 5,500.00 | 5,570.00 | 5,276.15 | 64,939 |
| 2022-08-29 | 5,520.00 | 5,790.00 | 5,480.00 | 5,520.00 | 5,228.78 | 244,817 |
| 2022-08-26 | 5,700.00 | 5,750.00 | 5,640.00 | 5,710.00 | 5,408.76 | 91,556 |
| 2022-08-25 | 5,600.00 | 5,700.00 | 5,590.00 | 5,700.00 | 5,399.29 | 79,251 |
| 2022-08-24 | 5,500.00 | 5,600.00 | 5,470.00 | 5,560.00 | 5,266.67 | 83,227 |
| 2022-08-23 | 5,580.00 | 5,600.00 | 5,480.00 | 5,500.00 | 5,209.84 | 112,879 |
| 2022-08-22 | 5,700.00 | 5,740.00 | 5,600.00 | 5,610.00 | 5,314.03 | 121,161 |
| 2022-08-19 | 5,850.00 | 5,920.00 | 5,790.00 | 5,800.00 | 5,494.01 | 67,029 |
| 2022-08-18 | 5,850.00 | 5,910.00 | 5,770.00 | 5,890.00 | 5,579.26 | 89,439 |
| 2022-08-17 | 5,970.00 | 6,000.00 | 5,800.00 | 5,850.00 | 5,541.37 | 192,643 |
| 2022-08-16 | 6,200.00 | 6,240.00 | 5,910.00 | 5,950.00 | 5,636.10 | 447,970 |
| 2022-08-12 | 6,090.00 | 6,160.00 | 6,050.00 | 6,120.00 | 5,797.13 | 138,008 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.